Warsaw - Delayed Quote
PLN
Ryvu Therapeutics S.A. (RVU.WA)
16.98
-0.82
(-4.61%)
At close: October 30 at 5:00:51 PM GMT+1
Currency in PLN
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
17.80 | 17.86 | 16.52 | 16.98 | 16.98 | 75,603 |
|
Oct 29, 2026
|
18.02 | 18.44 | 17.52 | 17.80 | 17.80 | 38,748 |
|
Oct 28, 2026
|
18.78 | 18.78 | 18.04 | 18.22 | 18.22 | 20,710 |
|
Oct 27, 2026
|
18.78 | 18.86 | 18.00 | 18.60 | 18.60 | 25,417 |
|
Oct 26, 2026
|
17.96 | 18.90 | 17.78 | 18.66 | 18.66 | 125,376 |
|
Oct 23, 2026
|
17.70 | 17.98 | 17.40 | 17.78 | 17.78 | 37,101 |
|
Oct 22, 2026
|
17.52 | 18.02 | 17.34 | 17.70 | 17.70 | 29,651 |
|
Oct 21, 2026
|
17.06 | 17.88 | 17.06 | 17.38 | 17.38 | 12,759 |
|
Oct 20, 2026
|
17.90 | 17.90 | 16.80 | 17.06 | 17.06 | 17,474 |
|
Oct 19, 2026
|
18.08 | 18.08 | 16.28 | 17.80 | 17.80 | 27,023 |
|
Oct 16, 2026
|
17.30 | 18.06 | 17.30 | 18.04 | 18.04 | 40,385 |
|
Oct 15, 2026
|
17.80 | 17.90 | 17.22 | 17.44 | 17.44 | 28,966 |
|
Oct 14, 2026
|
17.10 | 17.18 | 16.60 | 16.90 | 16.90 | 17,891 |
|
Oct 13, 2026
|
17.38 | 17.50 | 16.98 | 17.20 | 17.20 | 27,088 |
|
Oct 12, 2026
|
16.62 | 17.18 | 16.52 | 17.14 | 17.14 | 17,560 |
|
Oct 9, 2026
|
16.30 | 16.60 | 16.20 | 16.50 | 16.50 | 14,498 |
|
Oct 8, 2026
|
16.14 | 16.36 | 16.00 | 16.28 | 16.28 | 11,999 |
|
Oct 7, 2026
|
16.10 | 16.30 | 15.80 | 16.06 | 16.06 | 19,528 |
|
Oct 6, 2026
|
15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
|
Oct 5, 2026
|
15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
|
Oct 2, 2026
|
15.58 | 15.66 | 15.48 | 15.50 | 15.50 | 9,673 |
|
Oct 1, 2026
|
15.90 | 16.00 | 15.54 | 15.62 | 15.62 | 7,133 |
|
Sep 30, 2026
|
16.00 | 16.00 | 15.62 | 15.64 | 15.64 | 7,803 |
|
Sep 29, 2026
|
16.08 | 16.08 | 15.62 | 15.90 | 15.90 | 8,372 |
|
Sep 28, 2026
|
16.02 | 16.14 | 15.86 | 16.08 | 16.08 | 9,037 |
|
Sep 25, 2026
|
15.92 | 16.10 | 15.74 | 15.94 | 15.94 | 8,764 |
|
Sep 24, 2026
|
15.84 | 15.98 | 15.70 | 15.92 | 15.92 | 8,645 |
|
Sep 23, 2026
|
16.10 | 16.20 | 15.82 | 15.84 | 15.84 | 13,162 |
|
Sep 22, 2026
|
16.00 | 16.18 | 15.86 | 16.00 | 16.00 | 15,979 |
|
Sep 21, 2026
|
16.20 | 16.34 | 15.82 | 15.90 | 15.90 | 34,914 |
|
Sep 18, 2026
|
16.32 | 16.98 | 15.60 | 15.80 | 15.80 | 55,241 |
|
Sep 17, 2026
|
16.62 | 16.76 | 16.02 | 16.32 | 16.32 | 28,245 |
|
Sep 16, 2026
|
16.76 | 16.76 | 16.50 | 16.70 | 16.70 | 7,545 |
|
Sep 15, 2026
|
16.94 | 16.94 | 16.60 | 16.70 | 16.70 | 29,588 |
|
Sep 14, 2026
|
17.06 | 17.18 | 16.94 | 16.98 | 16.98 | 4,710 |
|
Sep 11, 2026
|
17.30 | 17.38 | 16.98 | 17.04 | 17.04 | 18,452 |
|
Sep 10, 2026
|
17.52 | 17.60 | 17.02 | 17.36 | 17.36 | 16,745 |
|
Sep 9, 2026
|
17.98 | 18.42 | 17.60 | 17.60 | 17.60 | 35,690 |
|
Sep 8, 2026
|
17.50 | 17.92 | 17.36 | 17.90 | 17.90 | 25,003 |
|
Sep 7, 2026
|
17.08 | 17.32 | 16.72 | 17.32 | 17.32 | 13,331 |
|
Sep 4, 2026
|
16.98 | 17.10 | 16.70 | 17.08 | 17.08 | 11,524 |
|
Sep 3, 2026
|
17.42 | 17.60 | 16.72 | 16.98 | 16.98 | 17,307 |
|
Sep 2, 2026
|
17.10 | 17.36 | 16.52 | 17.36 | 17.36 | 48,909 |
|
Sep 1, 2026
|
17.68 | 17.68 | 17.10 | 17.38 | 17.38 | 28,925 |
|
Aug 31, 2026
|
18.30 | 18.30 | 17.58 | 17.68 | 17.68 | 21,035 |
|
Aug 28, 2026
|
18.30 | 18.48 | 18.08 | 18.38 | 18.38 | 8,043 |
|
Aug 27, 2026
|
18.26 | 18.46 | 18.02 | 18.38 | 18.38 | 12,179 |
|
Aug 26, 2026
|
18.40 | 18.54 | 18.00 | 18.50 | 18.50 | 37,983 |
|
Aug 25, 2026
|
18.90 | 18.90 | 18.10 | 18.40 | 18.40 | 27,917 |
|
Aug 24, 2026
|
18.10 | 18.88 | 18.10 | 18.80 | 18.80 | 36,665 |
|
Aug 21, 2026
|
18.60 | 18.60 | 17.32 | 18.10 | 18.10 | 64,029 |
|
Aug 20, 2026
|
18.92 | 19.38 | 18.30 | 18.42 | 18.42 | 38,418 |
|
Aug 19, 2026
|
18.30 | 19.58 | 18.24 | 18.56 | 18.56 | 144,838 |
|
Aug 18, 2026
|
17.20 | 18.40 | 17.00 | 18.22 | 18.22 | 140,275 |
|
Aug 17, 2026
|
17.00 | 17.28 | 16.50 | 16.52 | 16.52 | 20,525 |
|
Aug 14, 2026
|
17.00 | 17.00 | 16.84 | 16.90 | 16.90 | 7,389 |
|
Aug 13, 2026
|
17.50 | 17.50 | 16.62 | 17.08 | 17.08 | 57,021 |
|
Aug 12, 2026
|
17.58 | 17.84 | 17.22 | 17.50 | 17.50 | 59,481 |
|
Aug 11, 2026
|
16.94 | 17.88 | 16.62 | 17.44 | 17.44 | 256,599 |
|
Aug 10, 2026
|
15.70 | 16.00 | 15.58 | 15.72 | 15.72 | 21,454 |
|
Aug 7, 2026
|
15.80 | 15.98 | 15.50 | 15.58 | 15.58 | 22,997 |
|
Aug 6, 2026
|
16.20 | 16.30 | 15.80 | 16.00 | 16.00 | 29,490 |
|
Aug 5, 2026
|
15.30 | 16.12 | 15.00 | 16.02 | 16.02 | 64,271 |
|
Aug 4, 2026
|
14.88 | 15.10 | 14.66 | 15.10 | 15.10 | 19,491 |
|
Aug 3, 2026
|
14.80 | 15.00 | 14.72 | 14.82 | 14.82 | 12,959 |
|
Jul 31, 2026
|
15.06 | 15.06 | 14.62 | 14.74 | 14.74 | 26,410 |
|
Jul 30, 2026
|
15.00 | 15.08 | 14.66 | 14.92 | 14.92 | 18,067 |
|
Jul 29, 2026
|
15.06 | 15.20 | 14.88 | 15.00 | 15.00 | 13,232 |
|
Jul 28, 2026
|
15.28 | 15.28 | 14.86 | 15.00 | 15.00 | 16,706 |
|
Jul 27, 2026
|
15.00 | 15.40 | 14.78 | 15.02 | 15.02 | 17,692 |
|
Jul 24, 2026
|
15.22 | 15.26 | 14.62 | 15.00 | 15.00 | 16,595 |
|
Jul 23, 2026
|
14.82 | 15.32 | 14.82 | 15.12 | 15.12 | 32,196 |
|
Jul 22, 2026
|
14.90 | 14.90 | 14.30 | 14.36 | 14.36 | 20,803 |
|
Jul 21, 2026
|
14.60 | 14.90 | 14.40 | 14.90 | 14.90 | 11,556 |
|
Jul 20, 2026
|
14.80 | 14.96 | 14.50 | 14.58 | 14.58 | 26,064 |
|
Jul 17, 2026
|
15.16 | 15.16 | 14.74 | 14.90 | 14.90 | 22,222 |
|
Jul 16, 2026
|
15.56 | 15.56 | 14.70 | 14.98 | 14.98 | 33,661 |
|
Jul 15, 2026
|
15.78 | 15.78 | 15.16 | 15.30 | 15.30 | 11,848 |
|
Jul 14, 2026
|
16.04 | 16.16 | 15.42 | 15.58 | 15.58 | 29,315 |
|
Jul 13, 2026
|
15.32 | 16.46 | 15.32 | 16.00 | 16.00 | 59,206 |
|
Jul 10, 2026
|
15.00 | 15.40 | 14.84 | 15.32 | 15.32 | 22,163 |
|
Jul 9, 2026
|
14.96 | 14.98 | 14.60 | 14.84 | 14.84 | 19,460 |
|
Jul 8, 2026
|
15.30 | 15.30 | 14.80 | 14.80 | 14.80 | 24,250 |
|
Jul 7, 2026
|
14.62 | 15.40 | 14.46 | 15.24 | 15.24 | 37,853 |
|
Jul 6, 2026
|
15.18 | 15.18 | 14.38 | 14.62 | 14.62 | 58,624 |
|
Jul 3, 2026
|
15.48 | 15.76 | 15.08 | 15.16 | 15.16 | 54,980 |
|
Jul 2, 2026
|
14.10 | 16.48 | 14.10 | 15.30 | 15.30 | 181,753 |
|
Jul 1, 2026
|
13.98 | 13.98 | 13.72 | 13.96 | 13.96 | 39,042 |
|
Jun 30, 2026
|
13.96 | 14.00 | 13.76 | 13.76 | 13.76 | 26,220 |
|
Jun 29, 2026
|
13.98 | 14.00 | 13.84 | 13.90 | 13.90 | 14,010 |
|
Jun 26, 2026
|
14.00 | 14.08 | 13.84 | 13.84 | 13.84 | 18,250 |
|
Jun 25, 2026
|
14.00 | 14.08 | 13.88 | 14.00 | 14.00 | 22,365 |
|
Jun 24, 2026
|
14.28 | 14.28 | 13.92 | 14.00 | 14.00 | 32,617 |
|
Jun 23, 2026
|
14.40 | 14.40 | 14.04 | 14.26 | 14.26 | 6,046 |
|
Jun 22, 2026
|
14.30 | 14.30 | 14.12 | 14.28 | 14.28 | 8,498 |
|
Jun 19, 2026
|
14.18 | 14.30 | 13.90 | 14.30 | 14.30 | 44,620 |
|
Jun 18, 2026
|
14.90 | 14.90 | 14.10 | 14.18 | 14.18 | 23,020 |
|
Jun 17, 2026
|
14.20 | 14.90 | 14.08 | 14.70 | 14.70 | 27,336 |
|
Jun 16, 2026
|
15.30 | 15.30 | 14.00 | 14.36 | 14.36 | 51,145 |
|
Jun 15, 2026
|
15.38 | 15.38 | 14.34 | 14.74 | 14.74 | 66,074 |
|
Jun 12, 2026
|
15.60 | 15.68 | 15.20 | 15.38 | 15.38 | 39,513 |
|
Jun 11, 2026
|
15.40 | 15.80 | 15.28 | 15.40 | 15.40 | 42,182 |
|
Jun 10, 2026
|
15.70 | 15.70 | 15.08 | 15.40 | 15.40 | 15,357 |
|
Jun 9, 2026
|
16.00 | 16.10 | 15.20 | 15.62 | 15.62 | 47,384 |
|
Jun 8, 2026
|
14.20 | 15.90 | 13.88 | 15.84 | 15.84 | 154,289 |
|
Jun 5, 2026
|
14.30 | 14.70 | 14.20 | 14.20 | 14.20 | 66,433 |
|
Jun 3, 2026
|
14.72 | 14.76 | 13.64 | 14.28 | 14.28 | 195,805 |
|
Jun 2, 2026
|
16.00 | 16.06 | 14.76 | 14.76 | 14.76 | 176,168 |
|
Jun 1, 2026
|
16.60 | 16.60 | 15.88 | 15.88 | 15.88 | 78,354 |
|
May 29, 2026
|
16.46 | 16.78 | 16.36 | 16.50 | 16.50 | 97,162 |
|
May 28, 2026
|
16.86 | 16.96 | 16.40 | 16.48 | 16.48 | 95,354 |
|
May 27, 2026
|
17.40 | 17.40 | 16.84 | 16.96 | 16.96 | 98,177 |
|
May 26, 2026
|
17.96 | 17.98 | 17.30 | 17.36 | 17.36 | 56,211 |
|
May 25, 2026
|
18.28 | 18.28 | 17.70 | 17.70 | 17.70 | 72,989 |
|
May 22, 2026
|
18.80 | 18.80 | 16.92 | 18.00 | 18.00 | 246,387 |
|
May 21, 2026
|
22.00 | 22.30 | 18.70 | 18.96 | 18.96 | 248,124 |
|
May 20, 2026
|
22.40 | 22.95 | 22.35 | 22.65 | 22.65 | 4,899 |
|
May 19, 2026
|
22.90 | 22.90 | 22.50 | 22.80 | 22.80 | 11,016 |
|
May 18, 2026
|
22.95 | 22.95 | 22.30 | 22.50 | 22.50 | 16,549 |
|
May 15, 2026
|
22.90 | 23.10 | 22.60 | 22.95 | 22.95 | 14,332 |
|
May 14, 2026
|
23.05 | 23.15 | 22.60 | 22.85 | 22.85 | 19,287 |
|
May 13, 2026
|
23.45 | 23.80 | 23.05 | 23.35 | 23.35 | 20,088 |
|
May 12, 2026
|
23.50 | 24.00 | 23.20 | 24.00 | 24.00 | 14,525 |
|
May 11, 2026
|
23.50 | 23.90 | 23.05 | 23.50 | 23.50 | 14,471 |
|
May 8, 2026
|
23.95 | 23.95 | 23.10 | 23.20 | 23.20 | 9,937 |
|
May 7, 2026
|
24.10 | 24.10 | 23.40 | 23.40 | 23.40 | 8,633 |
|
May 6, 2026
|
24.20 | 24.35 | 23.65 | 24.00 | 24.00 | 24,426 |
|
May 5, 2026
|
24.30 | 24.50 | 24.05 | 24.20 | 24.20 | 10,891 |
|
May 4, 2026
|
24.50 | 24.70 | 23.85 | 24.30 | 24.30 | 20,459 |
|
Apr 30, 2026
|
24.00 | 24.05 | 23.20 | 24.00 | 24.00 | 10,805 |
|
Apr 29, 2026
|
23.90 | 24.15 | 23.30 | 23.40 | 23.40 | 4,919 |
|
Apr 28, 2026
|
23.50 | 23.90 | 23.25 | 23.90 | 23.90 | 18,476 |
|
Apr 27, 2026
|
23.95 | 24.00 | 23.55 | 23.55 | 23.55 | 9,239 |
|
Apr 24, 2026
|
23.70 | 23.95 | 23.20 | 23.95 | 23.95 | 10,396 |
|
Apr 23, 2026
|
24.50 | 24.65 | 23.40 | 23.50 | 23.50 | 16,654 |
|
Apr 22, 2026
|
25.25 | 25.30 | 24.10 | 24.45 | 24.45 | 43,204 |
|
Apr 21, 2026
|
25.40 | 25.40 | 25.00 | 25.30 | 25.30 | 18,367 |
|
Apr 20, 2026
|
25.55 | 25.80 | 24.75 | 25.05 | 25.05 | 24,017 |
|
Apr 17, 2026
|
25.15 | 25.70 | 25.00 | 25.55 | 25.55 | 19,318 |
|
Apr 16, 2026
|
25.45 | 25.75 | 24.75 | 25.00 | 25.00 | 51,794 |
|
Apr 15, 2026
|
25.00 | 25.50 | 24.60 | 25.45 | 25.45 | 44,913 |
|
Apr 14, 2026
|
24.50 | 25.15 | 24.35 | 25.00 | 25.00 | 59,862 |
|
Apr 13, 2026
|
24.20 | 24.80 | 23.70 | 24.50 | 24.50 | 59,723 |
|
Apr 10, 2026
|
23.35 | 24.90 | 23.05 | 24.00 | 24.00 | 126,580 |
|
Apr 9, 2026
|
23.50 | 23.50 | 23.00 | 23.05 | 23.05 | 13,043 |
|
Apr 8, 2026
|
23.80 | 23.90 | 23.00 | 23.55 | 23.55 | 44,032 |
|
Apr 7, 2026
|
23.40 | 24.10 | 22.90 | 23.40 | 23.40 | 63,763 |
|
Apr 2, 2026
|
22.60 | 22.90 | 22.00 | 22.90 | 22.90 | 10,457 |
|
Apr 1, 2026
|
22.60 | 23.00 | 22.25 | 23.00 | 23.00 | 20,914 |
|
Mar 31, 2026
|
21.00 | 22.65 | 20.75 | 22.60 | 22.60 | 33,275 |
|
Mar 30, 2026
|
21.15 | 21.15 | 20.60 | 20.70 | 20.70 | 12,827 |
|
Mar 27, 2026
|
21.55 | 21.90 | 20.80 | 20.90 | 20.90 | 20,456 |
|
Mar 26, 2026
|
21.80 | 22.00 | 21.40 | 21.90 | 21.90 | 22,210 |
|
Mar 25, 2026
|
21.90 | 22.15 | 21.40 | 21.40 | 21.40 | 20,550 |
|
Mar 24, 2026
|
21.60 | 21.80 | 21.20 | 21.80 | 21.80 | 12,371 |
|
Mar 23, 2026
|
21.70 | 22.00 | 20.90 | 21.60 | 21.60 | 25,496 |
|
Mar 20, 2026
|
22.00 | 22.40 | 20.50 | 22.00 | 22.00 | 223,318 |
|
Mar 19, 2026
|
23.40 | 23.40 | 21.50 | 21.70 | 21.70 | 97,835 |
|
Mar 18, 2026
|
23.65 | 23.85 | 23.10 | 23.35 | 23.35 | 15,302 |
|
Mar 17, 2026
|
23.95 | 24.00 | 23.25 | 23.30 | 23.30 | 31,354 |
|
Mar 16, 2026
|
24.40 | 24.40 | 23.70 | 23.90 | 23.90 | 17,661 |
|
Mar 13, 2026
|
24.30 | 24.65 | 23.80 | 24.50 | 24.50 | 8,180 |
|
Mar 12, 2026
|
25.60 | 25.65 | 24.30 | 24.60 | 24.60 | 38,305 |
|
Mar 11, 2026
|
25.30 | 25.70 | 24.80 | 25.30 | 25.30 | 11,504 |
|
Mar 10, 2026
|
25.65 | 25.90 | 25.05 | 25.30 | 25.30 | 8,307 |
|
Mar 9, 2026
|
25.10 | 25.55 | 24.50 | 25.50 | 25.50 | 21,752 |
|
Mar 6, 2026
|
26.00 | 26.00 | 25.00 | 25.55 | 25.55 | 13,884 |
|
Mar 5, 2026
|
25.55 | 26.05 | 25.20 | 26.00 | 26.00 | 16,107 |
|
Mar 4, 2026
|
24.90 | 25.85 | 24.90 | 25.60 | 25.60 | 17,111 |
|
Mar 3, 2026
|
26.00 | 26.00 | 24.50 | 25.00 | 25.00 | 38,783 |
|
Mar 2, 2026
|
25.60 | 26.40 | 25.35 | 25.95 | 25.95 | 25,184 |
|
Feb 27, 2026
|
25.55 | 26.60 | 25.20 | 26.35 | 26.35 | 35,883 |
|
Feb 26, 2026
|
25.75 | 25.75 | 25.30 | 25.55 | 25.55 | 15,978 |
|
Feb 25, 2026
|
25.90 | 25.90 | 25.25 | 25.35 | 25.35 | 8,894 |
|
Feb 24, 2026
|
26.60 | 27.05 | 25.50 | 25.60 | 25.60 | 27,150 |
|
Feb 23, 2026
|
25.90 | 26.80 | 25.45 | 26.60 | 26.60 | 45,106 |
|
Feb 20, 2026
|
25.40 | 26.35 | 25.40 | 25.60 | 25.60 | 20,566 |
|
Feb 19, 2026
|
25.90 | 25.90 | 25.30 | 25.50 | 25.50 | 14,845 |
|
Feb 18, 2026
|
25.25 | 25.90 | 25.15 | 25.90 | 25.90 | 15,712 |
|
Feb 17, 2026
|
25.50 | 25.70 | 24.90 | 25.60 | 25.60 | 21,004 |
|
Feb 16, 2026
|
25.00 | 25.55 | 24.95 | 25.30 | 25.30 | 12,377 |
|
Feb 13, 2026
|
25.15 | 25.70 | 24.90 | 25.15 | 25.15 | 11,720 |
|
Feb 12, 2026
|
25.80 | 25.80 | 24.90 | 25.55 | 25.55 | 13,816 |
|
Feb 11, 2026
|
25.65 | 25.90 | 25.25 | 25.70 | 25.70 | 19,210 |
|
Feb 10, 2026
|
25.05 | 25.90 | 24.60 | 25.65 | 25.65 | 22,879 |
|
Feb 9, 2026
|
24.55 | 25.10 | 24.30 | 25.00 | 25.00 | 13,075 |
|
Feb 6, 2026
|
24.20 | 24.75 | 24.00 | 24.75 | 24.75 | 32,738 |
|
Feb 5, 2026
|
25.35 | 25.35 | 24.15 | 24.15 | 24.15 | 43,623 |
|
Feb 4, 2026
|
25.45 | 25.60 | 24.90 | 25.35 | 25.35 | 28,870 |
|
Feb 3, 2026
|
25.95 | 25.95 | 25.00 | 25.10 | 25.10 | 40,843 |
|
Feb 2, 2026
|
25.75 | 25.75 | 25.00 | 25.70 | 25.70 | 39,743 |
|
Jan 30, 2026
|
26.30 | 26.30 | 25.55 | 25.85 | 25.85 | 26,035 |
|
Jan 29, 2026
|
26.75 | 26.90 | 26.00 | 26.20 | 26.20 | 42,985 |
|
Jan 28, 2026
|
26.80 | 27.30 | 26.20 | 26.90 | 26.90 | 44,088 |
|
Jan 27, 2026
|
26.45 | 26.50 | 26.05 | 26.50 | 26.50 | 28,694 |
|
Jan 26, 2026
|
26.95 | 27.05 | 26.45 | 26.45 | 26.45 | 31,027 |
|
Jan 23, 2026
|
27.25 | 27.30 | 26.40 | 26.90 | 26.90 | 29,804 |
|
Jan 22, 2026
|
26.70 | 27.45 | 26.30 | 27.25 | 27.25 | 42,516 |
|
Jan 21, 2026
|
26.00 | 26.75 | 25.85 | 26.65 | 26.65 | 28,514 |
|
Jan 20, 2026
|
26.80 | 26.90 | 25.90 | 26.00 | 26.00 | 38,621 |
|
Jan 19, 2026
|
27.30 | 27.95 | 26.25 | 26.80 | 26.80 | 58,424 |
|
Jan 16, 2026
|
27.20 | 27.50 | 26.75 | 27.00 | 27.00 | 26,060 |
|
Jan 15, 2026
|
27.45 | 27.50 | 26.80 | 27.20 | 27.20 | 21,994 |
|
Jan 14, 2026
|
27.75 | 27.75 | 26.80 | 27.50 | 27.50 | 32,607 |
|
Jan 13, 2026
|
27.80 | 28.10 | 27.15 | 27.50 | 27.50 | 30,393 |
|
Jan 12, 2026
|
27.90 | 28.95 | 27.50 | 27.80 | 27.80 | 75,388 |
|
Jan 9, 2026
|
27.75 | 27.95 | 27.05 | 27.65 | 27.65 | 18,002 |
|
Jan 8, 2026
|
27.80 | 28.10 | 27.40 | 27.65 | 27.65 | 38,034 |
|
Jan 7, 2026
|
27.50 | 27.90 | 27.15 | 27.80 | 27.80 | 39,249 |
|
Jan 5, 2026
|
27.20 | 27.70 | 27.05 | 27.50 | 27.50 | 27,947 |
|
Jan 2, 2026
|
27.10 | 27.45 | 26.40 | 27.15 | 27.15 | 36,287 |
|
Dec 30, 2025
|
26.85 | 27.35 | 26.50 | 27.10 | 27.10 | 35,089 |
|
Dec 29, 2025
|
25.40 | 27.00 | 25.40 | 26.75 | 26.75 | 33,112 |
|
Dec 23, 2025
|
25.80 | 25.80 | 25.05 | 25.35 | 25.35 | 75,443 |
|
Dec 22, 2025
|
25.60 | 26.50 | 24.70 | 25.80 | 25.80 | 64,424 |
|
Dec 19, 2025
|
25.05 | 26.00 | 25.05 | 25.60 | 25.60 | 58,505 |
|
Dec 18, 2025
|
25.40 | 25.85 | 24.95 | 25.30 | 25.30 | 28,962 |
|
Dec 17, 2025
|
25.20 | 25.75 | 25.10 | 25.50 | 25.50 | 41,976 |
|
Dec 16, 2025
|
25.60 | 26.20 | 25.00 | 25.20 | 25.20 | 36,314 |
|
Dec 15, 2025
|
26.30 | 26.80 | 25.60 | 26.35 | 26.35 | 34,702 |
|
Dec 12, 2025
|
26.00 | 26.70 | 25.80 | 26.30 | 26.30 | 36,809 |
|
Dec 11, 2025
|
27.00 | 27.00 | 25.40 | 26.00 | 26.00 | 83,754 |
|
Dec 10, 2025
|
29.30 | 29.30 | 26.60 | 27.00 | 27.00 | 152,014 |
|
Dec 9, 2025
|
29.35 | 29.40 | 28.15 | 29.05 | 29.05 | 52,502 |
|
Dec 8, 2025
|
30.50 | 31.90 | 28.45 | 29.50 | 29.50 | 128,900 |
|
Dec 5, 2025
|
29.00 | 30.90 | 28.55 | 29.90 | 29.90 | 126,454 |
|
Dec 4, 2025
|
29.35 | 29.35 | 27.80 | 28.75 | 28.75 | 34,530 |
|
Dec 3, 2025
|
28.80 | 29.60 | 28.35 | 29.00 | 29.00 | 53,995 |
|
Dec 2, 2025
|
28.30 | 28.70 | 27.70 | 28.70 | 28.70 | 18,552 |
|
Dec 1, 2025
|
28.45 | 29.00 | 28.00 | 28.10 | 28.10 | 26,632 |
|
Nov 28, 2025
|
28.50 | 28.90 | 27.50 | 28.10 | 28.10 | 34,106 |
|
Nov 27, 2025
|
28.20 | 28.95 | 28.00 | 28.50 | 28.50 | 67,446 |
|
Nov 26, 2025
|
25.40 | 28.40 | 25.10 | 28.15 | 28.15 | 150,744 |
|
Nov 25, 2025
|
24.40 | 25.60 | 23.85 | 25.55 | 25.55 | 74,461 |
|
Nov 24, 2025
|
23.40 | 24.50 | 23.15 | 24.50 | 24.50 | 17,782 |
|
Nov 21, 2025
|
23.80 | 24.40 | 23.15 | 23.40 | 23.40 | 28,958 |
|
Nov 20, 2025
|
24.75 | 24.75 | 23.75 | 24.10 | 24.10 | 34,059 |
|
Nov 19, 2025
|
23.95 | 24.90 | 23.85 | 24.70 | 24.70 | 23,435 |
|
Nov 18, 2025
|
23.95 | 24.00 | 23.30 | 23.60 | 23.60 | 14,353 |
|
Nov 17, 2025
|
24.70 | 24.70 | 24.00 | 24.15 | 24.15 | 16,691 |
|
Nov 14, 2025
|
24.95 | 25.00 | 24.10 | 24.70 | 24.70 | 22,001 |
|
Nov 13, 2025
|
24.25 | 25.70 | 24.15 | 24.95 | 24.95 | 96,748 |
|
Nov 12, 2025
|
23.45 | 24.20 | 22.40 | 24.15 | 24.15 | 213,044 |
|
Nov 10, 2025
|
23.00 | 24.10 | 22.90 | 23.10 | 23.10 | 50,756 |
|
Nov 7, 2025
|
24.00 | 24.00 | 22.80 | 22.95 | 22.95 | 55,519 |
|
Nov 6, 2025
|
24.30 | 24.60 | 23.70 | 24.00 | 24.00 | 42,780 |
|
Nov 5, 2025
|
24.85 | 24.90 | 23.95 | 24.30 | 24.30 | 38,738 |
|
Nov 4, 2025
|
25.20 | 25.85 | 24.80 | 24.80 | 24.80 | 156,514 |
|
Nov 3, 2025
|
23.95 | 25.00 | 23.65 | 24.90 | 24.90 | 72,855 |
|
Oct 31, 2025
|
24.50 | 24.50 | 23.80 | 23.80 | 23.80 | 36,486 |
|
Oct 30, 2025
|
25.00 | 25.25 | 23.95 | 24.30 | 24.30 | 54,661 |
